NRC Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	11.400	11.400	11.320	11.320	9.894	26,541
2023-04-18	11.400	11.660	11.400	11.660	10.192	33,401
2023-04-17	11.400	11.400	11.400	11.400	9.964	22
2023-04-14	11.600	11.600	11.460	11.460	10.017	5,605
2023-04-13	11.620	11.620	11.520	11.520	10.069	17,929
2023-04-11	11.400	11.400	11.400	11.400	9.964	9,120
2023-04-05	11.560	11.560	11.520	11.520	10.069	10,187
2023-04-03	11.580	11.640	11.580	11.640	10.174	470
2023-03-30	11.660	11.660	11.600	11.600	10.139	1,939
2023-03-27	11.380	11.380	11.380	11.380	9.947	1,414
2023-03-24	11.700	11.700	11.620	11.620	10.157	650
2023-03-23	11.740	11.900	11.740	11.900	10.401	3,589
2023-03-17	12.420	12.420	11.960	12.000	10.489	14,715
2023-03-16	12.040	12.040	12.040	12.040	10.524	265
2023-03-15	12.320	12.320	12.160	12.160	10.629	5,057
2023-03-14	12.440	12.440	12.440	12.440	10.873	1,329
2023-03-13	12.340	12.340	12.340	12.340	10.786	8,196
2023-03-10	13.000	13.000	12.940	12.940	11.310	462
2023-03-09	13.080	13.080	13.080	13.080	11.433	700
2023-03-08	13.080	13.080	13.080	13.080	11.433	8,919
2023-03-07	13.420	13.420	13.420	13.420	11.730	2,300
2023-03-06	13.500	13.500	13.440	13.440	11.747	1,977
2023-03-02	13.300	13.300	13.260	13.260	11.590	1,723
2023-03-01	13.440	13.440	13.440	13.440	11.747	641
2023-02-28	13.400	13.400	13.280	13.280	11.607	12,308
2023-02-27	13.260	13.320	13.240	13.320	11.642	8,036
2023-02-24	13.440	13.500	13.440	13.500	11.800	1,784
2023-02-23	13.200	13.400	13.200	13.400	11.712	3,616
2023-02-22	13.240	13.240	13.020	13.020	11.380	11,822
2023-02-21	13.640	13.660	13.620	13.660	11.940	8,457
2023-02-20	14.060	14.180	14.060	14.140	12.359	4,541
2023-02-17	13.880	13.920	13.880	13.920	12.167	2,417
2023-02-15	13.980	13.980	13.980	13.980	12.219	3,478
2023-02-13	13.460	13.500	13.460	13.500	11.800	1,619
2023-02-10	13.620	13.620	13.500	13.500	11.800	1,970
2023-02-09	13.720	13.720	13.720	13.720	11.992	48
2023-02-08	13.860	13.860	13.860	13.860	12.114	14
2023-02-07	13.880	13.880	13.880	13.880	12.132	2,359
2023-02-02	14.780	14.900	14.780	14.780	12.919	4,457
2023-01-31	14.840	14.840	14.840	14.840	12.971	3,154
2023-01-27	15.020	15.020	14.980	14.980	13.093	244
2023-01-26	14.900	14.900	14.780	14.820	12.954	1,332
2023-01-23	15.260	15.260	15.260	15.260	13.338	309
2023-01-20	15.240	15.260	15.240	15.260	13.338	1,602
2023-01-18	14.500	14.500	14.500	14.500	12.674	1,297
2023-01-11	14.000	14.160	14.000	14.120	12.342	954
2023-01-03	15.040	15.080	14.940	14.940	13.058	2,742
2022-12-30	14.140	14.460	14.140	14.460	12.639	11,393
2022-12-28	14.240	14.280	14.200	14.260	12.464	3,364
2022-12-22	14.420	14.420	14.420	14.420	12.604	11,782
2022-12-20	14.500	14.500	14.500	14.500	12.674	9,343
2022-12-16	14.620	14.660	14.620	14.660	12.814	894
2022-12-09	14.300	14.700	14.300	14.700	12.849	947
2022-12-01	16.000	16.000	15.800	15.800	13.810	1,733
2022-11-29	15.840	16.100	15.840	16.100	14.072	1,183
2022-11-25	15.980	15.980	15.980	15.980	13.967	2,288
2022-11-24	15.900	15.900	15.900	15.900	13.898	1,091
2022-11-21	16.120	16.120	15.920	15.920	13.915	5,982
2022-11-17	15.560	15.560	15.560	15.560	13.600	741
2022-11-09	17.560	17.560	17.560	17.560	15.348	1,062

← NewerPage 8 of 11 · 648 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.